| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Aug 2016 | MYR | 8.95 | 8.96 | 8.95 | 8.96 | 8.96 | +0.01 (+0.11%) | 5,000 |
| 16 Aug 2016 | MYR | 8.9 | 8.95 | 8.9 | 8.95 | 8.95 | +0.12 (+1.36%) | 9,500 |
| 15 Aug 2016 | MYR | 8.78 | 8.83 | 8.76 | 8.83 | 8.83 | +0.03 (+0.34%) | 12,100 |
| 12 Aug 2016 | MYR | 8.8 | 8.8 | 8.76 | 8.8 | 8.8 | 0.0 (0.0%) | 14,800 |
| 11 Aug 2016 | MYR | 8.8 | 8.8 | 8.8 | 8.8 | 8.8 | 0.0 (0.0%) | 3,000 |
| 10 Aug 2016 | MYR | 8.82 | 8.82 | 8.8 | 8.8 | 8.8 | +0.07 (+0.80%) | 4,000 |
| 9 Aug 2016 | MYR | 8.73 | 8.73 | 8.73 | 8.73 | 8.73 | 0.0 (0.0%) | 1,000 |
| 8 Aug 2016 | MYR | 8.73 | 8.73 | 8.73 | 8.73 | 8.73 | +0.01 (+0.11%) | 11,000 |
| 5 Aug 2016 | MYR | 8.76 | 8.76 | 8.72 | 8.72 | 8.72 | -0.08 (-0.91%) | 11,500 |
| 4 Aug 2016 | MYR | 8.8 | 8.8 | 8.8 | 8.8 | 8.8 | +0.02 (+0.23%) | 64,400 |
| 3 Aug 2016 | MYR | 8.75 | 8.96 | 8.75 | 8.78 | 8.78 | -0.02 (-0.23%) | 3,400 |
| 2 Aug 2016 | MYR | 8.75 | 8.8 | 8.75 | 8.8 | 8.8 | +0.05 (+0.57%) | 15,100 |
| 1 Aug 2016 | MYR | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | 0.0 (0.0%) | 1,000 |
| 29 Jul 2016 | MYR | 8.8 | 8.8 | 8.75 | 8.75 | 8.75 | -0.05 (-0.57%) | 6,700 |
| 28 Jul 2016 | MYR | 8.8 | 8.8 | 8.8 | 8.8 | 8.8 | -0.2 (-2.22%) | 39,500 |
| 27 Jul 2016 | MYR | 8.98 | 9 | 8.9 | 9 | 9 | +0.02 (+0.22%) | 5,200 |
| 26 Jul 2016 | MYR | 8.8 | 8.98 | 8.8 | 8.98 | 8.98 | +0.08 (+0.90%) | 5,100 |
| 25 Jul 2016 | MYR | 8.8 | 8.9 | 8.8 | 8.9 | 8.9 | +0.1 (+1.14%) | 10,200 |
| 22 Jul 2016 | MYR | 8.8 | 8.8 | 8.8 | 8.8 | 8.8 | 0.0 (0.0%) | 500 |
| 21 Jul 2016 | MYR | 8.82 | 8.82 | 8.8 | 8.8 | 8.8 | -0.05 (-0.56%) | 22,200 |
| 20 Jul 2016 | MYR | 8.85 | 8.86 | 8.85 | 8.85 | 8.85 | 0.0 (0.0%) | 18,200 |
| 19 Jul 2016 | MYR | 8.96 | 8.96 | 8.85 | 8.85 | 8.85 | -0.11 (-1.23%) | 14,500 |
| 18 Jul 2016 | MYR | 8.85 | 8.96 | 8.81 | 8.96 | 8.96 | +0.11 (+1.24%) | 4,400 |
| 15 Jul 2016 | MYR | 8.84 | 9 | 8.84 | 8.85 | 8.85 | +0.03 (+0.34%) | 18,100 |
| 14 Jul 2016 | MYR | 8.9 | 8.9 | 8.81 | 8.82 | 8.82 | 0.0 (0.0%) | 2,600 |
| 13 Jul 2016 | MYR | 8.85 | 8.85 | 8.81 | 8.82 | 8.82 | 0.0 (0.0%) | 3,000 |
| 12 Jul 2016 | MYR | 8.81 | 8.82 | 8.81 | 8.82 | 8.82 | 0.0 (0.0%) | 10,200 |
| 11 Jul 2016 | MYR | 8.88 | 8.88 | 8.82 | 8.82 | 8.82 | +0.01 (+0.11%) | 1,300 |
| 8 Jul 2016 | MYR | 8.8 | 8.88 | 8.8 | 8.81 | 8.81 | -0.09 (-1.01%) | 3,600 |
| 7 Jul 2016 | MYR | 8.9 | 8.9 | 8.9 | 8.9 | 8.9 | 0.0 (0.0%) | 0 |
